Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.270 | 3.400 | 3.250 | 3.330 | 193,747 | +0.03(+0.91%) |
Jan 30, 2023 | 3.210 | 3.620 | 3.210 | 3.300 | 362,092 | +0.06(+1.85%) |
Jan 27, 2023 | 3.670 | 3.890 | 3.090 | 3.240 | 954,647 | -0.38(-10.50%) |
Jan 26, 2023 | 4.040 | 4.370 | 3.600 | 3.620 | 1,459,225 | -0.62(-14.62%) |
Jan 25, 2023 | 3.670 | 5.350 | 3.320 | 4.240 | 23,882,080 | +1.07(+33.75%) |
Jan 24, 2023 | 3.320 | 3.390 | 3.140 | 3.170 | 195,932 | -0.19(-5.65%) |
Jan 23, 2023 | 3.400 | 3.530 | 3.230 | 3.360 | 456,740 | -0.27(-7.44%) |
Jan 20, 2023 | 3.240 | 3.700 | 3.150 | 3.630 | 551,457 | +0.42(+13.08%) |
Jan 19, 2023 | 3.510 | 3.616 | 3.100 | 3.210 | 400,092 | -0.35(-9.83%) |
Jan 18, 2023 | 3.770 | 3.820 | 3.410 | 3.560 | 339,009 | -0.16(-4.30%) |
Jan 17, 2023 | 3.580 | 4.250 | 3.570 | 3.720 | 692,638 | +0.01(+0.27%) |
Jan 13, 2023 | 3.890 | 4.000 | 3.600 | 3.710 | 471,968 | -0.39(-9.51%) |
Jan 12, 2023 | 3.610 | 4.200 | 3.550 | 4.100 | 1,194,607 | +0.62(+17.82%) |
Jan 11, 2023 | 4.190 | 4.200 | 3.470 | 3.480 | 1,152,203 | -0.82(-19.07%) |
Jan 10, 2023 | 4.960 | 5.050 | 4.180 | 4.300 | 1,826,956 | -0.60(-12.24%) |
Jan 09, 2023 | 5.100 | 6.050 | 4.900 | 4.900 | 4,111,773 | -0.37(-7.02%) |
Jan 06, 2023 | 4.610 | 6.300 | 4.430 | 5.270 | 15,171,688 | +0.35(+7.11%) |
Jan 05, 2023 | 4.130 | 7.150 | 4.050 | 4.920 | 23,652,292 | +0.54(+12.33%) |
Jan 04, 2023 | 4.400 | 4.640 | 3.550 | 4.380 | 6,928,146 | -0.92(-17.36%) |
Jan 03, 2023 | 3.930 | 5.980 | 3.650 | 5.300 | 47,340,992 | +1.91(+56.34%) |
Dec 30, 2022 | 1.810 | 3.980 | 1.710 | 3.390 | 40,624,600 | +1.50(+79.37%) |
Dec 29, 2022 | 1.630 | 1.900 | 1.550 | 1.890 | 1,414,547 | +0.23(+13.86%) |
Dec 28, 2022 | 1.720 | 1.940 | 1.561 | 1.660 | 2,265,158 | -0.29(-14.87%) |
Dec 27, 2022 | 1.920 | 2.370 | 1.730 | 1.950 | 51,788,656 | +0.71(+57.26%) |
Dec 23, 2022 | 1.600 | 1.610 | 1.180 | 1.240 | 2,142,712 | -0.34(-21.52%) |
Dec 22, 2022 | 1.980 | 1.990 | 1.550 | 1.580 | 1,333,230 | -0.53(-25.12%) |
Dec 21, 2022 | 2.530 | 2.650 | 2.070 | 2.110 | 4,547,746 | -0.12(-5.38%) |
Dec 20, 2022 | 2.370 | 6.840 | 2.220 | 2.230 | 28,436,192 | -0.42(-15.85%) |
Dec 19, 2022 | 6.140 | 7.060 | 2.500 | 2.650 | 1,194,833 | -2.15(-44.79%) |
Dec 16, 2022 | 4.986 | 6.800 | 3.212 | 4.800 | 120,303 | -0.63(-11.67%) |
Dec 15, 2022 | 5.800 | 6.000 | 4.772 | 5.434 | 7,450 | -0.37(-6.41%) |
Dec 14, 2022 | 6.382 | 6.628 | 5.700 | 5.806 | 4,800 | +0.01(+0.10%) |
Dec 13, 2022 | 8.000 | 8.000 | 5.450 | 5.800 | 13,111 | +0.43(+8.09%) |
Dec 12, 2022 | 5.400 | 5.800 | 5.200 | 5.366 | 9,610 | -0.03(-0.63%) |
Dec 09, 2022 | 5.200 | 6.000 | 5.200 | 5.400 | 9,892 | +0.26(+5.06%) |
Dec 08, 2022 | 6.000 | 6.600 | 5.002 | 5.140 | 16,523 | -0.88(-14.59%) |
Dec 07, 2022 | 7.200 | 7.400 | 5.822 | 6.018 | 22,920 | -1.09(-15.36%) |
Dec 06, 2022 | 7.100 | 7.770 | 7.002 | 7.110 | 3,547 | -0.06(-0.81%) |
Dec 05, 2022 | 8.200 | 8.200 | 7.066 | 7.168 | 14,055 | -1.09(-13.22%) |
Dec 02, 2022 | 8.246 | 8.596 | 7.860 | 8.260 | 5,050 | -0.14(-1.69%) |
Dec 01, 2022 | 8.200 | 9.000 | 8.200 | 8.402 | 4,453 | +0.07(+0.89%) |
Nov 30, 2022 | 8.400 | 8.700 | 8.328 | 8.328 | 4,545 | -0.06(-0.72%) |
Nov 29, 2022 | 9.000 | 9.000 | 8.000 | 8.388 | 5,471 | -0.61(-6.76%) |
Nov 28, 2022 | 8.820 | 9.818 | 8.800 | 8.996 | 2,225 | -0.00(-0.04%) |
Nov 25, 2022 | 9.362 | 9.362 | 8.802 | 9.000 | 1,229 | +0.14(+1.60%) |
Nov 23, 2022 | 8.758 | 8.860 | 8.000 | 8.858 | 1,510 | +0.07(+0.80%) |
Nov 22, 2022 | 9.400 | 10.00 | 8.660 | 8.788 | 4,503 | -0.39(-4.25%) |
Nov 21, 2022 | 10.29 | 10.53 | 8.862 | 9.178 | 3,481 | -1.36(-12.87%) |
Nov 18, 2022 | 9.576 | 11.18 | 9.310 | 10.53 | 11,567 | +0.96(+10.00%) |
Nov 17, 2022 | 8.400 | 9.786 | 8.400 | 9.576 | 6,649 | +1.06(+12.47%) |
Nov 16, 2022 | 8.600 | 9.308 | 7.802 | 8.514 | 6,176 | -0.17(-2.00%) |
Nov 15, 2022 | 7.800 | 9.400 | 7.400 | 8.688 | 14,463 | +0.93(+12.02%) |
Nov 14, 2022 | 7.894 | 7.894 | 7.302 | 7.756 | 3,652 | +0.28(+3.69%) |
Nov 11, 2022 | 7.030 | 7.796 | 7.030 | 7.480 | 5,848 | +0.23(+3.20%) |
Nov 10, 2022 | 8.000 | 8.000 | 7.020 | 7.248 | 8,864 | +0.25(+3.54%) |
Nov 09, 2022 | 7.400 | 7.800 | 7.000 | 7.000 | 6,325 | -0.41(-5.58%) |
Nov 08, 2022 | 8.000 | 8.000 | 7.220 | 7.414 | 5,792 | -0.39(-4.95%) |
Nov 07, 2022 | 8.400 | 8.560 | 7.134 | 7.800 | 14,182 | -0.88(-10.14%) |
Nov 04, 2022 | 9.000 | 9.000 | 8.220 | 8.680 | 5,751 | +0.24(+2.84%) |
Nov 03, 2022 | 8.800 | 8.800 | 8.416 | 8.440 | 3,653 | +0.02(+0.29%) |
Nov 02, 2022 | 9.400 | 9.580 | 7.974 | 8.416 | 6,492 | -0.95(-10.18%) |